UCAL Limited UCAL
NSE · India · Producer Manufacturing
INR 141.40+1.25 (+0.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 140.40 | +0.18% | INR 142.00 | INR 142.00 | INR 137.01 | 20.20K |
| 2026-09-30 | INR 140.15 | +0.83% | INR 139.00 | INR 142.45 | INR 139.00 | 5.04K |
| 2026-09-29 | INR 139.00 | -1.73% | INR 141.44 | INR 142.85 | INR 138.51 | 3.21K |
| 2026-09-28 | INR 141.44 | -0.79% | INR 142.56 | INR 143.00 | INR 139.01 | 12.72K |
| 2026-09-25 | INR 142.56 | +0.78% | INR 142.40 | INR 144.00 | INR 139.00 | 4.13K |
| 2026-09-24 | INR 141.45 | -1.47% | INR 142.00 | INR 143.20 | INR 140.20 | 2.41K |
| 2026-09-23 | INR 143.56 | -1.07% | INR 144.00 | INR 145.90 | INR 141.20 | 9.05K |
| 2026-09-22 | INR 145.12 | +0.05% | INR 146.00 | INR 149.70 | INR 142.00 | 7.01K |
| 2026-09-21 | INR 145.05 | +4.99% | INR 144.00 | INR 145.05 | INR 142.00 | 15.68K |
| 2026-09-18 | INR 138.15 | -1.36% | INR 136.00 | INR 142.00 | INR 136.00 | 3.19K |
| 2026-09-17 | INR 140.06 | +2.27% | INR 134.40 | INR 143.50 | INR 132.00 | 9.92K |
| 2026-09-16 | INR 136.95 | -0.43% | INR 139.95 | INR 139.95 | INR 130.67 | 9.34K |
| 2026-09-15 | INR 137.54 | -4.11% | INR 137.10 | INR 140.50 | INR 136.26 | 17.02K |
| 2026-09-11 | INR 143.43 | -1.63% | INR 144.60 | INR 145.99 | INR 139.51 | 20.28K |
| 2026-09-10 | INR 145.80 | -1.43% | INR 147.92 | INR 148.00 | INR 142.92 | 6.27K |
| 2026-09-09 | INR 147.92 | +0.53% | INR 145.05 | INR 149.00 | INR 141.01 | 19.13K |
| 2026-09-08 | INR 147.14 | -0.84% | INR 150.00 | INR 150.00 | INR 145.15 | 11.69K |
| 2026-09-07 | INR 148.38 | +1.62% | INR 151.65 | INR 151.65 | INR 145.00 | 12.22K |
| 2026-09-04 | INR 146.02 | -1.39% | INR 151.00 | INR 151.00 | INR 145.00 | 10.84K |
| 2026-09-03 | INR 148.08 | -0.02% | INR 149.10 | INR 150.00 | INR 145.75 | 7.10K |
| 2026-09-02 | INR 148.11 | +0.84% | INR 146.00 | INR 149.45 | INR 145.52 | 12.50K |
| 2026-09-01 | INR 146.87 | -2.01% | INR 149.40 | INR 153.80 | INR 142.40 | 33.48K |
| 2026-08-31 | INR 149.89 | -4.36% | INR 158.30 | INR 158.30 | INR 148.90 | 19.17K |
| 2026-08-28 | INR 156.73 | +0.37% | INR 155.15 | INR 163.80 | INR 150.00 | 41.47K |
| 2026-08-27 | INR 156.15 | +5.00% | INR 154.40 | INR 156.15 | INR 151.00 | 65.04K |
| 2026-08-26 | INR 148.72 | +5.00% | INR 141.64 | INR 148.72 | INR 141.64 | 29.99K |
| 2026-08-25 | INR 141.64 | +0.36% | INR 141.00 | INR 143.00 | INR 138.00 | 17.15K |
| 2026-08-24 | INR 141.13 | -1.53% | INR 143.33 | INR 144.80 | INR 138.52 | 19.05K |
| 2026-08-21 | INR 143.33 | +1.82% | INR 136.60 | INR 144.00 | INR 136.05 | 15.21K |
| 2026-08-20 | INR 140.77 | -3.70% | INR 147.90 | INR 147.90 | INR 138.88 | 31.80K |
| 2026-08-19 | INR 146.18 | -4.02% | INR 151.80 | INR 151.80 | INR 144.20 | 73.32K |
| 2026-08-18 | INR 152.31 | +0.29% | INR 154.40 | INR 156.99 | INR 147.02 | 131.25K |
| 2026-08-17 | INR 151.87 | +8.59% | INR 140.00 | INR 159.70 | INR 139.90 | 557.09K |
| 2026-08-14 | INR 139.85 | +9.35% | INR 134.90 | INR 141.50 | INR 132.55 | 226.47K |
| 2026-08-13 | INR 127.89 | +10.23% | INR 116.00 | INR 134.70 | INR 115.04 | 191.56K |
| 2026-08-12 | INR 116.02 | -1.39% | INR 117.65 | INR 117.89 | INR 116.00 | 2.47K |
| 2026-08-11 | INR 117.65 | -2.67% | INR 119.65 | INR 121.96 | INR 116.10 | 10.28K |
| 2026-08-10 | INR 120.88 | +2.04% | INR 118.00 | INR 122.49 | INR 118.00 | 14.78K |
| 2026-08-07 | INR 118.46 | +1.24% | INR 117.01 | INR 118.99 | INR 115.11 | 5.36K |
| 2026-08-06 | INR 117.01 | +0.46% | INR 118.90 | INR 118.90 | INR 116.47 | 3.95K |
| 2026-08-05 | INR 116.47 | +0.41% | INR 115.42 | INR 119.90 | INR 115.00 | 7.41K |
| 2026-08-04 | INR 115.99 | +2.18% | INR 112.00 | INR 117.00 | INR 112.00 | 6.47K |
| 2026-08-03 | INR 113.51 | -0.89% | INR 115.01 | INR 117.10 | INR 113.00 | 5.32K |
| 2026-07-31 | INR 114.53 | -0.49% | INR 116.00 | INR 117.00 | INR 113.50 | 15.07K |
| 2026-07-30 | INR 115.09 | -1.64% | INR 116.08 | INR 116.08 | INR 114.82 | 2.77K |
| 2026-07-29 | INR 117.01 | +0.46% | INR 116.47 | INR 117.59 | INR 116.31 | 3.09K |
| 2026-07-28 | INR 116.47 | -1.02% | INR 118.25 | INR 119.50 | INR 116.00 | 6.90K |
| 2026-07-27 | INR 117.67 | +2.41% | INR 115.05 | INR 119.89 | INR 115.05 | 2.80K |
| 2026-07-24 | INR 114.90 | -1.19% | INR 115.51 | INR 115.98 | INR 114.50 | 2.36K |
| 2026-07-23 | INR 116.28 | -1.50% | INR 117.16 | INR 119.86 | INR 115.11 | 6.14K |
| 2026-07-22 | INR 118.05 | -1.53% | INR 119.88 | INR 119.94 | INR 114.75 | 16.84K |
| 2026-07-21 | INR 119.88 | +1.36% | INR 119.96 | INR 120.50 | INR 118.91 | 4.74K |
| 2026-07-20 | INR 118.27 | -1.89% | INR 120.55 | INR 120.55 | INR 117.01 | 8.00K |
| 2026-07-17 | INR 120.55 | -1.35% | INR 118.85 | INR 122.38 | INR 118.85 | 19.31K |
| 2026-07-16 | INR 122.20 | +2.79% | INR 118.93 | INR 123.49 | INR 118.63 | 13.54K |
| 2026-07-15 | INR 118.88 | +0.75% | INR 116.19 | INR 119.50 | INR 116.19 | 4.52K |
| 2026-07-14 | INR 117.99 | -1.30% | INR 119.54 | INR 122.64 | INR 117.10 | 7.09K |
| 2026-07-13 | INR 119.54 | +3.75% | INR 114.10 | INR 122.48 | INR 114.10 | 21.97K |
| 2026-07-10 | INR 115.22 | +0.90% | INR 113.75 | INR 116.97 | INR 113.00 | 5.70K |
| 2026-07-09 | INR 114.19 | +3.50% | INR 110.40 | INR 117.50 | INR 110.40 | 11.12K |
| 2026-07-08 | INR 110.33 | -4.50% | INR 115.17 | INR 117.00 | INR 109.35 | 13.29K |
| 2026-07-07 | INR 115.53 | -1.89% | INR 117.75 | INR 118.40 | INR 113.60 | 6.05K |
| 2026-07-06 | INR 117.76 | +1.23% | INR 118.50 | INR 120.00 | INR 116.34 | 12.70K |
| 2026-07-03 | INR 116.33 | -6.95% | INR 124.40 | INR 126.00 | INR 115.00 | 42.15K |
| 2026-07-02 | INR 125.02 | -0.60% | INR 126.99 | INR 127.73 | INR 124.15 | 18.16K |
| 2026-07-01 | INR 125.78 | +2.08% | INR 124.49 | INR 127.99 | INR 124.00 | 45.85K |
| 2026-06-30 | INR 123.22 | +1.70% | INR 123.90 | INR 125.79 | INR 121.50 | 54.59K |
| 2026-06-29 | INR 121.16 | -0.53% | INR 122.00 | INR 125.00 | INR 120.93 | 30.04K |
| 2026-06-26 | INR 121.80 | 0.00% | INR 121.80 | INR 121.80 | INR 121.80 | 0 |
| 2026-06-25 | INR 121.80 | +7.51% | INR 113.34 | INR 124.37 | INR 111.51 | 153.55K |
| 2026-06-24 | INR 113.29 | -0.14% | INR 113.50 | INR 114.75 | INR 113.00 | 10.78K |
| 2026-06-23 | INR 113.45 | -0.61% | INR 112.50 | INR 116.38 | INR 111.41 | 30.97K |
| 2026-06-22 | INR 114.15 | +7.64% | INR 106.05 | INR 118.49 | INR 106.05 | 162.28K |
| 2026-06-19 | INR 106.05 | +4.71% | INR 101.96 | INR 106.70 | INR 100.00 | 31.88K |
| 2026-06-18 | INR 101.28 | -0.67% | INR 102.99 | INR 103.80 | INR 101.01 | 9.44K |
| 2026-06-17 | INR 101.96 | +0.42% | INR 102.49 | INR 102.55 | INR 101.54 | 1.90K |
| 2026-06-16 | INR 101.53 | +2.45% | INR 99.10 | INR 102.76 | INR 99.10 | 8.69K |
| 2026-06-15 | INR 99.10 | -0.95% | INR 104.20 | INR 104.20 | INR 98.10 | 24.14K |
| 2026-06-12 | INR 100.05 | +1.99% | INR 99.01 | INR 100.75 | INR 98.98 | 6.99K |
| 2026-06-11 | INR 98.10 | -1.22% | INR 100.07 | INR 100.13 | INR 97.60 | 4.24K |
| 2026-06-10 | INR 99.31 | +0.43% | INR 97.13 | INR 101.16 | INR 97.13 | 11.99K |
| 2026-06-09 | INR 98.88 | +0.55% | INR 98.17 | INR 99.50 | INR 97.40 | 5.03K |
| 2026-06-08 | INR 98.34 | +1.14% | INR 96.92 | INR 101.70 | INR 96.92 | 30.65K |
| 2026-06-05 | INR 97.23 | -0.01% | INR 98.95 | INR 99.25 | INR 96.25 | 3.96K |
| 2026-06-04 | INR 97.24 | +0.21% | INR 98.47 | INR 99.69 | INR 96.00 | 4.97K |
| 2026-06-03 | INR 97.04 | -1.54% | INR 98.56 | INR 99.90 | INR 96.00 | 17.98K |
| 2026-06-02 | INR 98.56 | -0.42% | INR 97.10 | INR 100.50 | INR 97.10 | 3.16K |
| 2026-06-01 | INR 98.98 | -0.28% | INR 99.20 | INR 100.75 | INR 98.51 | 5.85K |
| 2026-05-29 | INR 99.26 | +1.96% | INR 97.83 | INR 102.00 | INR 96.30 | 52.86K |
| 2026-05-28 | INR 97.35 | 0.00% | INR 97.35 | INR 97.35 | INR 97.35 | 0 |